7505 扶桑電通(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 1,637 | 1,637 | 1,615 | 1,630 | 2,000 | 1,630 |
| 2024-12-05 | 1,643 | 1,644 | 1,637 | 1,637 | 2,000 | 1,637 |
| 2024-12-04 | 1,638 | 1,643 | 1,625 | 1,630 | 1,700 | 1,630 |
| 2024-12-03 | 1,627 | 1,638 | 1,627 | 1,627 | 2,000 | 1,627 |
| 2024-12-02 | 1,635 | 1,651 | 1,630 | 1,630 | 3,900 | 1,630 |
| 2024-11-29 | 1,638 | 1,649 | 1,602 | 1,632 | 1,900 | 1,632 |
| 2024-11-28 | 1,631 | 1,648 | 1,629 | 1,638 | 4,900 | 1,638 |
| 2024-11-27 | 1,630 | 1,633 | 1,600 | 1,630 | 3,600 | 1,630 |
| 2024-11-26 | 1,627 | 1,627 | 1,590 | 1,614 | 3,500 | 1,614 |
| 2024-11-25 | 1,605 | 1,620 | 1,605 | 1,611 | 1,200 | 1,611 |
| 2024-11-22 | 1,613 | 1,632 | 1,601 | 1,606 | 2,400 | 1,606 |
| 2024-11-21 | 1,624 | 1,624 | 1,585 | 1,608 | 900 | 1,608 |
| 2024-11-20 | 1,579 | 1,619 | 1,575 | 1,619 | 7,300 | 1,619 |
| 2024-11-19 | 1,547 | 1,593 | 1,547 | 1,573 | 9,000 | 1,573 |
| 2024-11-18 | 1,511 | 1,542 | 1,510 | 1,521 | 4,900 | 1,521 |
| 2024-11-15 | 1,530 | 1,530 | 1,471 | 1,503 | 6,700 | 1,503 |
| 2024-11-14 | 1,557 | 1,559 | 1,533 | 1,533 | 4,300 | 1,533 |
| 2024-11-13 | 1,560 | 1,561 | 1,550 | 1,555 | 4,700 | 1,555 |
| 2024-11-12 | 1,640 | 1,640 | 1,505 | 1,559 | 23,300 | 1,559 |
| 2024-11-11 | 1,680 | 1,695 | 1,666 | 1,676 | 4,900 | 1,676 |
| 2024-11-08 | 1,676 | 1,701 | 1,676 | 1,692 | 3,200 | 1,692 |
| 2024-11-07 | 1,661 | 1,675 | 1,660 | 1,675 | 800 | 1,675 |
| 2024-11-06 | 1,667 | 1,674 | 1,660 | 1,660 | 1,100 | 1,660 |
| 2024-11-05 | 1,650 | 1,690 | 1,648 | 1,670 | 11,400 | 1,670 |
| 2024-11-01 | 1,695 | 1,700 | 1,695 | 1,698 | 1,600 | 1,698 |
| 2024-10-31 | 1,694 | 1,695 | 1,680 | 1,695 | 2,200 | 1,695 |
| 2024-10-30 | 1,702 | 1,702 | 1,699 | 1,702 | 1,600 | 1,702 |
| 2024-10-29 | 1,687 | 1,687 | 1,673 | 1,687 | 2,200 | 1,687 |
| 2024-10-28 | 1,656 | 1,671 | 1,656 | 1,671 | 3,900 | 1,671 |
| 2024-10-25 | 1,672 | 1,689 | 1,645 | 1,655 | 4,400 | 1,655 |
| 2024-10-24 | 1,675 | 1,702 | 1,668 | 1,678 | 8,800 | 1,678 |
| 2024-10-23 | 1,702 | 1,702 | 1,680 | 1,689 | 1,000 | 1,689 |
| 2024-10-22 | 1,709 | 1,713 | 1,690 | 1,703 | 4,200 | 1,703 |
| 2024-10-21 | 1,676 | 1,709 | 1,672 | 1,709 | 10,800 | 1,709 |
| 2024-10-18 | 1,690 | 1,690 | 1,673 | 1,676 | 4,500 | 1,676 |
| 2024-10-17 | 1,685 | 1,691 | 1,672 | 1,676 | 7,500 | 1,676 |
| 2024-10-16 | 1,695 | 1,704 | 1,685 | 1,689 | 2,500 | 1,689 |
| 2024-10-15 | 1,688 | 1,709 | 1,688 | 1,704 | 5,200 | 1,704 |
| 2024-10-11 | 1,716 | 1,716 | 1,690 | 1,694 | 12,100 | 1,694 |
| 2024-10-10 | 1,719 | 1,725 | 1,717 | 1,717 | 5,700 | 1,717 |
| 2024-10-09 | 1,737 | 1,737 | 1,720 | 1,729 | 7,500 | 1,729 |
| 2024-10-08 | 1,728 | 1,753 | 1,728 | 1,738 | 5,800 | 1,738 |
| 2024-10-07 | 1,765 | 1,765 | 1,736 | 1,757 | 12,500 | 1,757 |
| 2024-10-04 | 1,755 | 1,777 | 1,755 | 1,765 | 7,600 | 1,765 |
| 2024-10-03 | 1,737 | 1,759 | 1,725 | 1,757 | 11,400 | 1,757 |
| 2024-10-02 | 1,761 | 1,764 | 1,735 | 1,735 | 8,200 | 1,735 |
| 2024-10-01 | 1,790 | 1,790 | 1,751 | 1,761 | 7,000 | 1,761 |
| 2024-09-30 | 1,850 | 1,850 | 1,777 | 1,777 | 19,400 | 1,777 |
| 2024-09-27 | 1,837 | 1,925 | 1,818 | 1,890 | 26,500 | 1,890 |
| 2024-09-26 | 2,013 | 2,015 | 1,988 | 1,995 | 21,700 | 1,995 |
| 2024-09-25 | 1,992 | 2,014 | 1,992 | 1,998 | 10,000 | 1,998 |
| 2024-09-24 | 1,991 | 2,013 | 1,980 | 2,001 | 14,600 | 2,001 |
| 2024-09-20 | 1,983 | 1,990 | 1,968 | 1,989 | 7,500 | 1,989 |
| 2024-09-19 | 1,971 | 1,989 | 1,918 | 1,983 | 14,200 | 1,983 |
| 2024-09-18 | 1,974 | 1,990 | 1,966 | 1,968 | 5,100 | 1,968 |
| 2024-09-17 | 1,993 | 2,009 | 1,973 | 1,973 | 8,800 | 1,973 |
| 2024-09-13 | 2,008 | 2,008 | 1,976 | 1,992 | 11,500 | 1,992 |
| 2024-09-12 | 1,980 | 2,019 | 1,971 | 2,011 | 36,100 | 2,011 |
| 2024-09-11 | 2,050 | 2,063 | 1,920 | 2,000 | 117,400 | 2,000 |
| 2024-09-10 | 1,854 | 1,854 | 1,816 | 1,837 | 3,700 | 1,837 |
| 2024-09-09 | 1,810 | 1,855 | 1,807 | 1,840 | 5,100 | 1,840 |
| 2024-09-06 | 1,818 | 1,840 | 1,807 | 1,830 | 6,300 | 1,830 |
| 2024-09-05 | 1,803 | 1,831 | 1,776 | 1,831 | 8,000 | 1,831 |
| 2024-09-04 | 1,796 | 1,820 | 1,787 | 1,791 | 8,000 | 1,791 |
| 2024-09-03 | 1,842 | 1,844 | 1,824 | 1,828 | 5,000 | 1,828 |
| 2024-09-02 | 1,869 | 1,879 | 1,766 | 1,842 | 24,000 | 1,842 |
| 2024-08-30 | 1,817 | 1,850 | 1,801 | 1,839 | 10,300 | 1,839 |
| 2024-08-29 | 1,787 | 1,800 | 1,782 | 1,796 | 5,100 | 1,796 |
| 2024-08-28 | 1,798 | 1,798 | 1,766 | 1,770 | 3,200 | 1,770 |
| 2024-08-27 | 1,790 | 1,791 | 1,780 | 1,789 | 2,200 | 1,789 |
| 2024-08-26 | 1,762 | 1,785 | 1,753 | 1,785 | 4,500 | 1,785 |
| 2024-08-23 | 1,736 | 1,753 | 1,727 | 1,753 | 4,200 | 1,753 |
| 2024-08-22 | 1,729 | 1,735 | 1,717 | 1,735 | 3,800 | 1,735 |
| 2024-08-21 | 1,693 | 1,715 | 1,693 | 1,715 | 3,900 | 1,715 |
| 2024-08-20 | 1,708 | 1,708 | 1,683 | 1,702 | 1,900 | 1,702 |
| 2024-08-19 | 1,670 | 1,697 | 1,662 | 1,697 | 3,300 | 1,697 |
| 2024-08-16 | 1,657 | 1,673 | 1,633 | 1,670 | 5,500 | 1,670 |
| 2024-08-15 | 1,628 | 1,628 | 1,607 | 1,617 | 4,000 | 1,617 |
| 2024-08-14 | 1,602 | 1,667 | 1,602 | 1,628 | 1,400 | 1,628 |
| 2024-08-13 | 1,650 | 1,676 | 1,568 | 1,602 | 9,800 | 1,602 |
| 2024-08-09 | 1,552 | 1,610 | 1,535 | 1,570 | 4,000 | 1,570 |
| 2024-08-08 | 1,545 | 1,548 | 1,525 | 1,531 | 6,100 | 1,531 |
| 2024-08-07 | 1,522 | 1,538 | 1,490 | 1,530 | 4,400 | 1,530 |
| 2024-08-06 | 1,445 | 1,528 | 1,445 | 1,526 | 4,500 | 1,526 |
| 2024-08-05 | 1,492 | 1,540 | 1,400 | 1,431 | 13,300 | 1,431 |
| 2024-08-02 | 1,700 | 1,719 | 1,532 | 1,571 | 17,000 | 1,571 |
| 2024-08-01 | 1,804 | 1,804 | 1,735 | 1,780 | 2,100 | 1,780 |
| 2024-07-31 | 1,799 | 1,809 | 1,799 | 1,803 | 2,100 | 1,803 |
| 2024-07-30 | 1,809 | 1,810 | 1,793 | 1,801 | 2,700 | 1,801 |
| 2024-07-29 | 1,786 | 1,805 | 1,786 | 1,805 | 1,800 | 1,805 |
| 2024-07-26 | 1,775 | 1,800 | 1,747 | 1,782 | 5,200 | 1,782 |
| 2024-07-25 | 1,771 | 1,775 | 1,763 | 1,775 | 2,400 | 1,775 |
| 2024-07-24 | 1,755 | 1,788 | 1,755 | 1,771 | 1,800 | 1,771 |
| 2024-07-23 | 1,753 | 1,754 | 1,751 | 1,751 | 700 | 1,751 |
| 2024-07-22 | 1,724 | 1,767 | 1,720 | 1,754 | 3,400 | 1,754 |
| 2024-07-19 | 1,709 | 1,757 | 1,708 | 1,730 | 2,400 | 1,730 |
| 2024-07-18 | 1,745 | 1,745 | 1,701 | 1,709 | 5,400 | 1,709 |
| 2024-07-17 | 1,760 | 1,765 | 1,702 | 1,745 | 3,200 | 1,745 |
| 2024-07-16 | 1,770 | 1,770 | 1,751 | 1,764 | 1,900 | 1,764 |
| 2024-07-12 | 1,780 | 1,784 | 1,770 | 1,770 | 1,500 | 1,770 |
| 2024-07-11 | 1,818 | 1,818 | 1,768 | 1,780 | 1,500 | 1,780 |
| 2024-07-10 | 1,812 | 1,824 | 1,810 | 1,810 | 1,300 | 1,810 |
| 2024-07-09 | 1,820 | 1,820 | 1,820 | 1,820 | 300 | 1,820 |
| 2024-07-08 | 1,829 | 1,829 | 1,809 | 1,820 | 1,700 | 1,820 |
| 2024-07-05 | 1,855 | 1,856 | 1,837 | 1,837 | 2,300 | 1,837 |
| 2024-07-04 | 1,843 | 1,860 | 1,823 | 1,856 | 2,900 | 1,856 |
| 2024-07-03 | 1,830 | 1,830 | 1,812 | 1,830 | 4,100 | 1,830 |
| 2024-07-02 | 1,829 | 1,858 | 1,800 | 1,815 | 10,500 | 1,815 |
| 2024-07-01 | 1,790 | 1,828 | 1,790 | 1,828 | 10,700 | 1,828 |
| 2024-06-28 | 1,778 | 1,780 | 1,767 | 1,779 | 5,500 | 1,779 |
| 2024-06-27 | 1,774 | 1,775 | 1,767 | 1,774 | 4,300 | 1,774 |
| 2024-06-26 | 1,751 | 1,767 | 1,748 | 1,767 | 8,000 | 1,767 |
| 2024-06-25 | 1,735 | 1,750 | 1,730 | 1,749 | 2,800 | 1,749 |
| 2024-06-24 | 1,745 | 1,746 | 1,738 | 1,738 | 3,400 | 1,738 |
| 2024-06-21 | 1,731 | 1,737 | 1,725 | 1,737 | 2,900 | 1,737 |
| 2024-06-20 | 1,729 | 1,733 | 1,725 | 1,725 | 3,000 | 1,725 |
| 2024-06-19 | 1,732 | 1,734 | 1,700 | 1,729 | 2,600 | 1,729 |
| 2024-06-18 | 1,729 | 1,747 | 1,729 | 1,732 | 3,700 | 1,732 |
| 2024-06-17 | 1,741 | 1,741 | 1,729 | 1,729 | 2,500 | 1,729 |
| 2024-06-14 | 1,739 | 1,748 | 1,734 | 1,741 | 1,900 | 1,741 |
| 2024-06-13 | 1,720 | 1,735 | 1,719 | 1,731 | 7,800 | 1,731 |
| 2024-06-12 | 1,700 | 1,710 | 1,700 | 1,710 | 2,900 | 1,710 |
| 2024-06-11 | 1,699 | 1,700 | 1,697 | 1,700 | 4,000 | 1,700 |
| 2024-06-10 | 1,682 | 1,690 | 1,680 | 1,690 | 700 | 1,690 |
| 2024-06-07 | 1,690 | 1,690 | 1,680 | 1,680 | 1,600 | 1,680 |
| 2024-06-06 | 1,685 | 1,690 | 1,685 | 1,690 | 700 | 1,690 |
| 2024-06-05 | 1,680 | 1,682 | 1,670 | 1,670 | 2,100 | 1,670 |
| 2024-06-04 | 1,667 | 1,680 | 1,661 | 1,680 | 2,500 | 1,680 |
| 2024-06-03 | 1,660 | 1,670 | 1,655 | 1,669 | 2,800 | 1,669 |
| 2024-05-31 | 1,668 | 1,675 | 1,620 | 1,657 | 4,900 | 1,657 |
| 2024-05-30 | 1,664 | 1,672 | 1,659 | 1,667 | 800 | 1,667 |
| 2024-05-29 | 1,668 | 1,675 | 1,668 | 1,673 | 1,400 | 1,673 |
| 2024-05-28 | 1,677 | 1,677 | 1,652 | 1,652 | 2,300 | 1,652 |
| 2024-05-27 | 1,684 | 1,684 | 1,649 | 1,677 | 7,500 | 1,677 |
| 2024-05-24 | 1,648 | 1,670 | 1,648 | 1,670 | 700 | 1,670 |
| 2024-05-23 | 1,644 | 1,647 | 1,642 | 1,645 | 1,300 | 1,645 |
| 2024-05-22 | 1,630 | 1,630 | 1,605 | 1,615 | 4,500 | 1,615 |
| 2024-05-21 | 1,604 | 1,645 | 1,604 | 1,645 | 900 | 1,645 |
| 2024-05-20 | 1,599 | 1,613 | 1,593 | 1,613 | 3,000 | 1,613 |
| 2024-05-17 | 1,590 | 1,592 | 1,582 | 1,590 | 1,800 | 1,590 |
| 2024-05-16 | 1,599 | 1,601 | 1,580 | 1,590 | 1,400 | 1,590 |
| 2024-05-15 | 1,594 | 1,600 | 1,580 | 1,590 | 3,800 | 1,590 |
| 2024-05-14 | 1,635 | 1,635 | 1,589 | 1,597 | 4,800 | 1,597 |
| 2024-05-13 | 1,689 | 1,690 | 1,638 | 1,638 | 7,600 | 1,638 |
| 2024-05-10 | 1,690 | 1,694 | 1,680 | 1,680 | 2,900 | 1,680 |
| 2024-05-09 | 1,663 | 1,680 | 1,663 | 1,680 | 400 | 1,680 |
| 2024-05-08 | 1,684 | 1,685 | 1,672 | 1,675 | 1,400 | 1,675 |
| 2024-05-07 | 1,661 | 1,693 | 1,661 | 1,676 | 1,800 | 1,676 |
| 2024-05-02 | 1,660 | 1,677 | 1,655 | 1,655 | 600 | 1,655 |
| 2024-05-01 | 1,677 | 1,677 | 1,663 | 1,663 | 1,400 | 1,663 |
| 2024-04-30 | 1,677 | 1,677 | 1,661 | 1,662 | 2,000 | 1,662 |
| 2024-04-26 | 1,669 | 1,679 | 1,653 | 1,662 | 4,400 | 1,662 |
| 2024-04-25 | 1,662 | 1,693 | 1,656 | 1,680 | 4,900 | 1,680 |
| 2024-04-24 | 1,661 | 1,661 | 1,641 | 1,660 | 2,900 | 1,660 |
| 2024-04-23 | 1,628 | 1,663 | 1,628 | 1,662 | 2,100 | 1,662 |
| 2024-04-22 | 1,591 | 1,663 | 1,591 | 1,607 | 7,400 | 1,607 |
| 2024-04-19 | 1,596 | 1,596 | 1,585 | 1,592 | 1,300 | 1,592 |
| 2024-04-18 | 1,599 | 1,599 | 1,599 | 1,599 | 400 | 1,599 |
| 2024-04-17 | 1,596 | 1,596 | 1,590 | 1,594 | 1,100 | 1,594 |
| 2024-04-16 | 1,605 | 1,605 | 1,594 | 1,601 | 1,400 | 1,601 |
| 2024-04-15 | 1,597 | 1,610 | 1,597 | 1,601 | 1,000 | 1,601 |
| 2024-04-12 | 1,571 | 1,600 | 1,551 | 1,600 | 2,300 | 1,600 |
| 2024-04-11 | 1,560 | 1,566 | 1,560 | 1,561 | 1,600 | 1,561 |
| 2024-04-10 | 1,560 | 1,581 | 1,557 | 1,557 | 2,000 | 1,557 |
| 2024-04-09 | 1,566 | 1,566 | 1,553 | 1,553 | 400 | 1,553 |
| 2024-04-08 | 1,537 | 1,568 | 1,537 | 1,568 | 2,200 | 1,568 |
| 2024-04-05 | 1,518 | 1,544 | 1,518 | 1,544 | 1,900 | 1,544 |
| 2024-04-04 | 1,558 | 1,558 | 1,558 | 1,558 | 300 | 1,558 |
| 2024-04-03 | 1,562 | 1,562 | 1,558 | 1,558 | 300 | 1,558 |
| 2024-04-02 | 1,573 | 1,580 | 1,558 | 1,558 | 900 | 1,558 |
| 2024-04-01 | 1,570 | 1,575 | 1,570 | 1,575 | 1,700 | 1,575 |
| 2024-03-29 | 1,553 | 1,575 | 1,553 | 1,570 | 2,200 | 1,570 |
| 2024-03-28 | 1,599 | 1,599 | 1,561 | 1,588 | 1,900 | 1,588 |
| 2024-03-27 | 1,599 | 1,599 | 1,566 | 1,599 | 1,700 | 1,599 |
| 2024-03-26 | 1,597 | 1,597 | 1,562 | 1,596 | 2,400 | 1,596 |
| 2024-03-25 | 1,566 | 1,586 | 1,560 | 1,586 | 2,200 | 1,586 |
| 2024-03-22 | 1,560 | 1,573 | 1,560 | 1,573 | 800 | 1,573 |
| 2024-03-21 | 1,524 | 1,560 | 1,524 | 1,560 | 1,900 | 1,560 |
| 2024-03-19 | 1,513 | 1,522 | 1,513 | 1,522 | 700 | 1,522 |
| 2024-03-18 | 1,523 | 1,523 | 1,483 | 1,517 | 1,200 | 1,517 |
| 2024-03-15 | 1,504 | 1,504 | 1,470 | 1,470 | 1,600 | 1,470 |
| 2024-03-14 | 1,500 | 1,504 | 1,500 | 1,504 | 1,200 | 1,504 |
| 2024-03-13 | 1,486 | 1,499 | 1,481 | 1,481 | 600 | 1,481 |
| 2024-03-12 | 1,477 | 1,500 | 1,477 | 1,477 | 1,300 | 1,477 |
| 2024-03-11 | 1,485 | 1,485 | 1,475 | 1,481 | 1,000 | 1,481 |
| 2024-03-08 | 1,485 | 1,496 | 1,471 | 1,485 | 1,100 | 1,485 |
| 2024-03-07 | 1,504 | 1,504 | 1,470 | 1,490 | 1,300 | 1,490 |
| 2024-03-06 | 1,483 | 1,504 | 1,483 | 1,504 | 600 | 1,504 |
| 2024-03-05 | 1,478 | 1,500 | 1,478 | 1,500 | 4,500 | 1,500 |
| 2024-03-04 | 1,535 | 1,535 | 1,506 | 1,509 | 700 | 1,509 |
| 2024-03-01 | 1,542 | 1,542 | 1,535 | 1,535 | 200 | 1,535 |
| 2024-02-29 | 1,588 | 1,588 | 1,540 | 1,567 | 700 | 1,567 |
| 2024-02-28 | 1,585 | 1,585 | 1,575 | 1,575 | 900 | 1,575 |
| 2024-02-27 | 1,575 | 1,575 | 1,565 | 1,570 | 1,200 | 1,570 |
| 2024-02-26 | 1,548 | 1,565 | 1,530 | 1,565 | 7,600 | 1,565 |
| 2024-02-22 | 1,514 | 1,539 | 1,514 | 1,539 | 2,800 | 1,539 |
| 2024-02-21 | 1,501 | 1,513 | 1,476 | 1,513 | 1,500 | 1,513 |
| 2024-02-20 | 1,501 | 1,516 | 1,497 | 1,498 | 2,100 | 1,498 |
| 2024-02-19 | 1,496 | 1,500 | 1,475 | 1,500 | 1,200 | 1,500 |
| 2024-02-16 | 1,528 | 1,528 | 1,460 | 1,475 | 1,200 | 1,475 |
| 2024-02-15 | 1,499 | 1,499 | 1,464 | 1,476 | 900 | 1,476 |
| 2024-02-14 | 1,515 | 1,542 | 1,503 | 1,503 | 1,500 | 1,503 |
| 2024-02-13 | 1,450 | 1,515 | 1,450 | 1,515 | 7,300 | 1,515 |
| 2024-02-09 | 1,426 | 1,430 | 1,426 | 1,430 | 400 | 1,430 |
| 2024-02-08 | 1,440 | 1,440 | 1,432 | 1,432 | 400 | 1,432 |
| 2024-02-07 | 1,441 | 1,441 | 1,441 | 1,441 | 400 | 1,441 |
| 2024-02-06 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 1,450 |
| 2024-02-05 | 1,453 | 1,453 | 1,450 | 1,450 | 1,300 | 1,450 |
| 2024-02-02 | 1,462 | 1,462 | 1,461 | 1,461 | 700 | 1,461 |
| 2024-02-01 | 1,443 | 1,461 | 1,443 | 1,461 | 400 | 1,461 |
| 2024-01-31 | 1,450 | 1,450 | 1,445 | 1,445 | 200 | 1,445 |
| 2024-01-30 | 1,460 | 1,460 | 1,446 | 1,448 | 1,300 | 1,448 |
| 2024-01-29 | 1,464 | 1,464 | 1,447 | 1,452 | 1,300 | 1,452 |
| 2024-01-26 | 1,462 | 1,462 | 1,439 | 1,455 | 2,200 | 1,455 |
| 2024-01-25 | 1,438 | 1,462 | 1,438 | 1,462 | 1,500 | 1,462 |
| 2024-01-24 | 1,430 | 1,439 | 1,430 | 1,430 | 600 | 1,430 |
| 2024-01-23 | 1,426 | 1,430 | 1,426 | 1,430 | 700 | 1,430 |
| 2024-01-22 | 1,426 | 1,434 | 1,426 | 1,434 | 800 | 1,434 |
| 2024-01-19 | 1,436 | 1,436 | 1,426 | 1,426 | 600 | 1,426 |
| 2024-01-18 | 1,437 | 1,437 | 1,436 | 1,436 | 900 | 1,436 |
| 2024-01-17 | 1,429 | 1,433 | 1,425 | 1,425 | 1,100 | 1,425 |
| 2024-01-16 | 1,429 | 1,431 | 1,420 | 1,422 | 1,100 | 1,422 |
| 2024-01-15 | 1,446 | 1,446 | 1,434 | 1,442 | 800 | 1,442 |
| 2024-01-12 | 1,431 | 1,450 | 1,431 | 1,444 | 1,000 | 1,444 |
| 2024-01-11 | 1,471 | 1,471 | 1,426 | 1,426 | 300 | 1,426 |
| 2024-01-10 | 1,440 | 1,454 | 1,437 | 1,454 | 700 | 1,454 |
| 2024-01-09 | 1,459 | 1,473 | 1,425 | 1,427 | 1,900 | 1,427 |
| 2024-01-05 | 1,498 | 1,498 | 1,455 | 1,455 | 300 | 1,455 |
| 2024-01-04 | 1,501 | 1,501 | 1,421 | 1,471 | 2,300 | 1,471 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2020-03-30]1株→2株 [2017-03-29]1株→0.1株 [2014-09-26]1株→2株 [1998-09-25]1株→1.2株 [1997-09-25]1株→1.2株 [1996-09-25]1株→1.1株
